NYSE - Delayed Quote USD

Manchester United plc (MANU)

15.10 +0.22 (+1.48%)
At close: April 19 at 4:00 PM EDT
15.02 -0.08 (-0.53%)
After hours: April 19 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.73 15.15 14.71 15.10 15.10 570,431
Apr 18, 2024 14.82 14.92 14.76 14.88 14.88 402,900
Apr 17, 2024 14.73 14.82 14.57 14.79 14.79 804,700
Apr 16, 2024 14.41 14.64 14.31 14.52 14.52 518,400
Apr 15, 2024 14.78 14.84 14.31 14.46 14.46 487,500
Apr 12, 2024 14.59 14.81 14.48 14.71 14.71 748,900
Apr 11, 2024 14.91 14.93 14.64 14.66 14.66 479,300
Apr 10, 2024 14.67 14.92 14.67 14.88 14.88 230,600
Apr 9, 2024 14.82 14.98 14.77 14.90 14.90 265,700
Apr 8, 2024 14.90 14.98 14.66 14.79 14.79 445,400
Apr 5, 2024 14.49 15.05 14.44 14.85 14.85 932,400
Apr 4, 2024 14.08 14.57 14.02 14.57 14.57 1,008,500
Apr 3, 2024 14.07 14.22 13.85 13.98 13.98 527,400
Apr 2, 2024 13.79 14.10 13.69 14.07 14.07 400,600
Apr 1, 2024 13.95 13.99 13.61 13.87 13.87 673,000
Mar 28, 2024 14.19 14.31 13.95 13.96 13.96 733,000
Mar 27, 2024 13.87 14.13 13.82 14.12 14.12 656,200
Mar 26, 2024 14.05 14.07 13.83 13.83 13.83 469,900
Mar 25, 2024 13.82 14.11 13.82 14.01 14.01 851,100
Mar 22, 2024 13.77 13.86 13.50 13.81 13.81 927,900
Mar 21, 2024 13.78 13.88 13.66 13.73 13.73 934,800
Mar 20, 2024 13.97 13.97 13.60 13.79 13.79 1,268,200
Mar 19, 2024 14.09 14.16 13.79 13.99 13.99 946,300
Mar 18, 2024 14.20 14.44 14.05 14.11 14.11 1,526,900
Mar 15, 2024 14.18 14.48 13.93 14.35 14.35 1,438,900
Mar 14, 2024 14.62 14.62 14.14 14.22 14.22 1,207,500
Mar 13, 2024 14.27 14.79 14.17 14.67 14.67 1,410,500
Mar 12, 2024 14.51 14.51 14.00 14.36 14.36 883,500
Mar 11, 2024 14.35 14.47 14.15 14.20 14.20 716,600
Mar 8, 2024 14.50 14.72 14.21 14.37 14.37 988,000
Mar 7, 2024 14.35 14.53 14.27 14.43 14.43 573,500
Mar 6, 2024 14.36 14.40 14.15 14.37 14.37 1,312,600
Mar 5, 2024 14.38 14.43 14.20 14.37 14.37 737,900
Mar 4, 2024 14.84 14.85 14.27 14.36 14.36 1,129,100
Mar 1, 2024 15.18 15.22 14.80 14.83 14.83 1,093,400
Feb 29, 2024 15.47 15.49 15.15 15.20 15.20 767,500
Feb 28, 2024 15.33 15.47 15.25 15.33 15.33 868,900
Feb 27, 2024 15.33 15.58 15.14 15.43 15.43 1,462,100
Feb 26, 2024 15.54 15.54 15.27 15.33 15.33 1,859,900
Feb 23, 2024 15.40 15.79 15.16 15.51 15.51 3,188,000
Feb 22, 2024 16.05 16.09 15.23 15.41 15.41 7,750,900
Feb 21, 2024 16.85 16.97 15.60 15.99 15.99 4,674,900
Feb 20, 2024 17.53 17.56 16.96 17.50 17.50 718,800
Feb 16, 2024 18.69 18.70 17.56 17.57 17.57 1,117,000
Feb 15, 2024 18.45 19.42 18.45 18.62 18.62 1,829,300
Feb 14, 2024 21.32 21.92 21.25 21.50 21.50 1,627,600
Feb 13, 2024 21.03 21.55 20.64 21.31 21.31 5,806,900
Feb 12, 2024 19.90 19.91 18.95 19.60 19.60 1,818,800
Feb 9, 2024 21.69 21.84 21.09 21.13 21.13 3,397,800
Feb 8, 2024 21.46 22.00 21.39 21.70 21.70 3,655,800
Feb 7, 2024 20.50 21.43 20.48 21.36 21.36 6,020,400
Feb 6, 2024 19.95 20.69 19.84 20.64 20.64 3,612,600
Feb 5, 2024 19.82 19.97 19.55 19.95 19.95 1,986,900
Feb 2, 2024 19.71 20.11 19.63 19.83 19.83 1,002,800
Feb 1, 2024 19.55 19.85 19.30 19.73 19.73 1,002,700
Jan 31, 2024 19.53 19.55 19.36 19.36 19.36 705,500
Jan 30, 2024 19.50 19.56 19.38 19.49 19.49 3,145,500
Jan 29, 2024 19.65 19.66 19.40 19.52 19.52 1,056,900
Jan 26, 2024 19.49 19.51 19.37 19.50 19.50 1,136,600
Jan 25, 2024 19.85 19.85 19.44 19.48 19.48 1,707,200
Jan 24, 2024 19.70 19.71 19.23 19.56 19.56 2,058,300
Jan 23, 2024 19.70 19.76 19.30 19.43 19.43 1,967,100
Jan 22, 2024 20.48 20.50 19.65 19.66 19.66 2,083,000
Jan 19, 2024 20.31 20.72 20.22 20.57 20.57 1,503,200
Jan 18, 2024 20.00 20.44 19.96 20.20 20.20 1,240,500
Jan 17, 2024 21.16 21.16 19.82 19.97 19.97 5,065,900
Jan 16, 2024 21.01 21.21 20.92 21.20 21.20 965,100
Jan 12, 2024 21.10 21.32 20.93 21.22 21.22 943,500
Jan 11, 2024 20.84 21.12 20.74 21.12 21.12 772,900
Jan 10, 2024 20.85 20.91 20.71 20.91 20.91 801,700
Jan 9, 2024 20.28 20.85 20.12 20.82 20.82 1,345,500
Jan 8, 2024 20.05 20.30 19.97 20.30 20.30 906,000
Jan 5, 2024 19.94 20.24 19.94 20.09 20.09 862,500
Jan 4, 2024 20.00 20.28 19.96 20.09 20.09 1,118,000
Jan 3, 2024 20.03 20.14 19.90 19.94 19.94 1,169,300
Jan 2, 2024 20.19 20.33 20.10 20.13 20.13 1,448,600
Dec 29, 2023 20.39 20.50 20.32 20.38 20.38 837,500
Dec 28, 2023 20.55 20.60 20.39 20.43 20.43 1,385,100
Dec 27, 2023 20.54 20.67 20.25 20.57 20.57 1,459,100
Dec 26, 2023 20.10 20.84 20.06 20.52 20.52 5,365,100
Dec 22, 2023 19.70 19.92 19.57 19.84 19.84 718,900
Dec 21, 2023 19.75 19.75 19.48 19.64 19.64 558,300
Dec 20, 2023 19.70 20.00 19.42 19.42 19.42 488,800
Dec 19, 2023 19.44 19.75 19.30 19.74 19.74 630,100
Dec 18, 2023 19.46 19.88 19.41 19.50 19.50 701,200
Dec 15, 2023 19.41 19.60 19.21 19.60 19.60 666,200
Dec 14, 2023 19.30 19.51 19.14 19.34 19.34 712,700
Dec 13, 2023 19.32 19.55 19.21 19.34 19.34 554,600
Dec 12, 2023 19.37 19.59 19.12 19.35 19.35 680,200
Dec 11, 2023 19.50 19.54 18.98 19.30 19.30 690,600
Dec 8, 2023 19.39 19.60 19.29 19.51 19.51 395,000
Dec 7, 2023 19.51 19.53 19.24 19.36 19.36 458,600
Dec 6, 2023 19.68 19.80 19.28 19.62 19.62 705,100
Dec 5, 2023 19.61 19.73 19.54 19.68 19.68 803,600
Dec 4, 2023 19.29 19.77 19.29 19.64 19.64 1,026,600
Dec 1, 2023 19.21 19.39 19.11 19.35 19.35 484,000
Nov 30, 2023 19.29 19.49 18.97 19.49 19.49 324,400
Nov 29, 2023 19.55 19.69 19.14 19.30 19.30 606,300
Nov 28, 2023 19.62 19.66 19.20 19.50 19.50 1,083,900
Nov 27, 2023 19.20 19.84 19.10 19.67 19.67 987,400
Nov 24, 2023 19.19 19.35 19.05 19.25 19.25 553,600
Nov 22, 2023 19.00 19.46 18.85 19.09 19.09 560,400
Nov 21, 2023 19.17 19.22 18.76 18.80 18.80 634,800
Nov 20, 2023 19.79 20.04 19.18 19.22 19.22 1,118,300
Nov 17, 2023 19.82 20.35 19.28 19.88 19.88 3,757,200
Nov 16, 2023 18.43 18.75 18.16 18.43 18.43 963,400
Nov 15, 2023 18.72 19.05 18.19 18.43 18.43 1,133,600
Nov 14, 2023 18.25 19.99 18.05 18.83 18.83 1,724,000
Nov 13, 2023 18.14 18.23 17.89 17.93 17.93 440,100
Nov 10, 2023 18.11 18.13 17.81 18.10 18.10 306,200
Nov 9, 2023 18.06 18.46 17.74 18.03 18.03 447,200
Nov 8, 2023 18.25 18.36 18.03 18.05 18.05 484,100
Nov 7, 2023 18.06 18.52 18.06 18.32 18.32 808,200
Nov 6, 2023 18.61 18.69 18.13 18.15 18.15 554,300
Nov 3, 2023 18.66 18.78 18.33 18.69 18.69 716,000
Nov 2, 2023 18.00 18.09 17.75 17.92 17.92 559,900
Nov 1, 2023 17.87 18.01 17.56 17.92 17.92 480,300
Oct 31, 2023 17.98 18.03 17.65 17.93 17.93 537,200
Oct 30, 2023 17.86 17.99 17.56 17.99 17.99 577,900
Oct 27, 2023 17.66 18.06 17.63 17.69 17.69 857,800
Oct 26, 2023 17.43 17.77 17.10 17.73 17.73 1,046,400
Oct 25, 2023 18.01 18.34 17.72 17.75 17.75 729,000
Oct 24, 2023 17.72 18.03 17.61 17.78 17.78 606,000
Oct 23, 2023 17.96 17.96 17.47 17.60 17.60 1,063,600
Oct 20, 2023 17.55 18.26 17.53 18.09 18.09 1,213,600
Oct 19, 2023 17.75 17.77 17.02 17.50 17.50 1,866,300
Oct 18, 2023 18.18 18.27 17.48 17.55 17.55 1,541,000
Oct 17, 2023 17.64 17.95 17.21 17.87 17.87 2,104,700
Oct 16, 2023 18.16 18.93 17.33 17.90 17.90 6,957,200
Oct 13, 2023 19.69 20.28 19.65 19.98 19.98 579,700
Oct 12, 2023 19.85 20.51 18.51 19.74 19.74 3,276,100
Oct 11, 2023 19.09 20.13 19.06 19.90 19.90 1,484,800
Oct 10, 2023 18.58 19.23 18.57 19.00 19.00 1,844,400
Oct 9, 2023 18.99 19.20 18.70 18.86 18.86 682,600
Oct 6, 2023 19.01 19.59 18.98 19.39 19.39 954,500
Oct 5, 2023 19.34 19.61 18.98 19.12 19.12 841,300
Oct 4, 2023 19.38 19.63 19.13 19.41 19.41 529,300
Oct 3, 2023 19.20 19.50 18.75 19.33 19.33 909,100
Oct 2, 2023 19.80 19.98 18.71 19.41 19.41 1,354,000
Sep 29, 2023 20.13 20.13 19.66 19.79 19.79 425,300
Sep 28, 2023 20.20 20.21 19.76 19.96 19.96 554,200
Sep 27, 2023 19.55 20.53 19.51 20.25 20.25 1,169,300
Sep 26, 2023 19.59 20.05 19.30 19.41 19.41 935,600
Sep 25, 2023 18.50 19.91 18.50 19.36 19.36 983,200
Sep 22, 2023 18.64 18.88 18.34 18.58 18.58 378,700
Sep 21, 2023 18.72 18.83 18.18 18.27 18.27 996,700
Sep 20, 2023 19.00 19.32 18.84 18.85 18.85 838,000
Sep 19, 2023 19.27 19.27 18.83 18.94 18.94 650,800
Sep 18, 2023 19.30 19.65 19.09 19.46 19.46 1,238,100
Sep 15, 2023 19.68 19.87 19.08 19.09 19.09 712,600
Sep 14, 2023 19.55 19.85 19.37 19.77 19.77 761,100
Sep 13, 2023 19.60 19.94 19.41 19.48 19.48 636,500
Sep 12, 2023 19.83 20.13 19.70 19.74 19.74 619,500
Sep 11, 2023 19.86 20.20 19.41 19.83 19.83 1,102,000
Sep 8, 2023 19.66 20.63 19.65 20.01 20.01 1,476,000
Sep 7, 2023 19.52 20.10 19.50 19.74 19.74 1,044,500
Sep 6, 2023 19.81 20.15 18.62 19.77 19.77 3,361,700
Sep 5, 2023 20.90 21.47 18.50 19.35 19.35 7,521,000
Sep 1, 2023 22.89 23.75 22.69 23.66 23.66 719,500
Aug 31, 2023 23.37 23.37 22.57 22.81 22.81 580,200
Aug 30, 2023 23.01 23.21 22.79 23.15 23.15 440,300
Aug 29, 2023 23.50 23.69 23.06 23.08 23.08 487,500
Aug 28, 2023 23.35 23.63 23.20 23.50 23.50 527,600
Aug 25, 2023 23.46 23.55 23.12 23.37 23.37 584,400
Aug 24, 2023 23.26 23.44 22.75 23.06 23.06 820,100
Aug 23, 2023 22.70 23.39 22.54 23.38 23.38 1,750,500
Aug 22, 2023 21.90 21.95 21.63 21.80 21.80 365,800
Aug 21, 2023 22.21 22.38 21.44 21.83 21.83 488,400
Aug 18, 2023 22.00 23.00 21.92 22.27 22.27 1,042,700
Aug 17, 2023 23.19 23.35 22.83 23.06 23.06 477,400
Aug 16, 2023 23.63 23.63 23.01 23.13 23.13 543,400
Aug 15, 2023 23.87 24.50 22.82 23.63 23.63 1,688,200
Aug 14, 2023 23.90 24.60 23.40 24.18 24.18 2,267,300
Aug 11, 2023 22.80 23.01 22.61 22.90 22.90 422,700
Aug 10, 2023 22.95 23.49 22.71 22.84 22.84 681,600
Aug 9, 2023 23.50 23.63 22.62 22.95 22.95 603,400
Aug 8, 2023 23.22 23.85 22.70 23.43 23.43 1,276,600
Aug 7, 2023 21.65 23.46 21.54 23.44 23.44 3,493,400
Aug 4, 2023 20.28 20.54 20.03 20.48 20.48 627,200
Aug 3, 2023 20.25 20.81 19.89 20.12 20.12 659,300
Aug 2, 2023 20.15 20.92 19.73 20.46 20.46 2,449,600
Aug 1, 2023 22.01 22.35 19.75 20.26 20.26 3,353,100
Jul 31, 2023 22.42 22.64 22.08 22.16 22.16 823,000
Jul 28, 2023 22.17 22.70 22.05 22.52 22.52 895,400
Jul 27, 2023 22.37 22.45 21.90 22.01 22.01 486,300
Jul 26, 2023 22.23 22.53 22.10 22.27 22.27 856,100
Jul 25, 2023 22.02 22.51 21.83 22.31 22.31 777,200
Jul 24, 2023 21.70 22.26 21.37 22.26 22.26 927,600
Jul 21, 2023 22.01 22.05 21.34 21.62 21.62 1,297,100
Jul 20, 2023 21.91 22.24 21.64 21.95 21.95 898,400
Jul 19, 2023 23.55 23.84 21.78 22.07 22.07 2,998,800
Jul 18, 2023 23.74 24.58 23.48 23.64 23.64 1,066,200
Jul 17, 2023 22.80 24.23 22.40 23.65 23.65 1,942,500
Jul 14, 2023 22.95 23.22 22.79 22.92 22.92 912,400
Jul 13, 2023 23.10 23.28 22.50 22.95 22.95 757,100
Jul 12, 2023 22.75 22.93 22.38 22.92 22.92 973,500
Jul 11, 2023 23.24 23.50 22.53 22.75 22.75 1,078,300
Jul 10, 2023 24.09 24.21 22.98 23.18 23.18 1,208,800
Jul 7, 2023 24.21 24.55 23.95 24.26 24.26 1,000,000
Jul 6, 2023 24.12 24.55 23.54 24.31 24.31 1,336,500
Jul 5, 2023 24.43 25.09 24.31 24.46 24.46 2,050,300
Jul 3, 2023 24.49 24.69 24.20 24.41 24.41 664,900
Jun 30, 2023 24.87 24.94 24.21 24.38 24.38 1,273,400
Jun 29, 2023 24.99 24.99 23.87 24.57 24.57 2,059,900
Jun 28, 2023 23.60 26.00 23.37 25.12 25.12 4,220,000
Jun 27, 2023 22.26 24.21 21.43 24.00 24.00 2,426,700
Jun 26, 2023 22.41 22.79 21.80 22.35 22.35 1,695,900
Jun 23, 2023 22.99 23.60 22.56 22.60 22.60 1,450,200
Jun 22, 2023 22.68 23.73 22.50 23.08 23.08 1,686,000
Jun 21, 2023 22.53 23.30 22.52 22.75 22.75 1,592,300
Jun 20, 2023 23.61 23.63 22.28 22.50 22.50 2,378,400
Jun 16, 2023 24.91 24.95 23.45 23.65 23.65 3,327,500
Jun 15, 2023 23.75 26.64 22.96 24.81 24.81 12,284,100
Jun 14, 2023 22.50 23.79 22.35 23.22 23.22 2,833,200
Jun 13, 2023 22.33 23.17 21.59 22.90 22.90 9,670,300
Jun 12, 2023 19.16 20.23 18.80 20.13 20.13 1,878,500
Jun 9, 2023 18.50 19.68 18.50 19.36 19.36 1,630,400
Jun 8, 2023 19.04 19.23 18.39 18.48 18.48 1,353,200
Jun 7, 2023 19.25 19.39 18.61 18.94 18.94 2,033,600
Jun 6, 2023 18.03 18.68 17.60 18.41 18.41 1,109,000
Jun 5, 2023 18.60 18.74 18.03 18.05 18.05 1,232,500
Jun 2, 2023 18.73 18.88 18.28 18.82 18.82 1,299,200
Jun 1, 2023 19.19 19.21 18.46 18.58 18.58 1,433,200
May 31, 2023 18.62 19.93 18.19 19.32 19.32 2,595,600
May 30, 2023 18.98 19.21 18.04 18.68 18.68 1,487,900
May 26, 2023 19.11 19.66 18.97 18.97 18.97 905,900
May 25, 2023 19.50 19.52 19.10 19.25 19.25 531,200
May 24, 2023 19.21 19.54 19.05 19.52 19.52 877,800
May 23, 2023 19.52 19.64 19.02 19.18 19.18 962,400
May 22, 2023 18.63 19.66 18.47 19.58 19.58 1,729,200
May 19, 2023 18.80 19.48 18.68 18.72 18.72 1,493,900
May 18, 2023 19.05 19.24 18.55 18.84 18.84 1,492,600
May 17, 2023 19.82 20.25 18.72 19.16 19.16 2,674,400
May 16, 2023 18.85 19.74 18.55 18.97 18.97 2,054,600
May 15, 2023 18.21 18.94 18.17 18.85 18.85 1,806,700
May 12, 2023 18.40 19.43 17.26 18.13 18.13 2,621,400
May 11, 2023 18.88 19.16 18.05 18.37 18.37 2,236,200
May 10, 2023 20.07 20.70 19.86 20.30 20.30 1,112,800
May 9, 2023 19.10 20.51 18.83 20.09 20.09 2,062,600
May 8, 2023 19.09 19.44 18.68 18.72 18.72 901,900
May 5, 2023 19.39 19.53 18.98 19.07 19.07 1,207,500
May 4, 2023 20.05 20.20 19.21 19.34 19.34 775,200
May 3, 2023 19.05 20.48 18.85 20.13 20.13 1,045,800
May 2, 2023 19.40 19.65 19.08 19.17 19.17 858,000
May 1, 2023 19.20 19.53 18.85 19.14 19.14 2,018,700
Apr 28, 2023 20.50 21.25 19.90 20.05 20.05 2,248,500
Apr 27, 2023 20.62 21.02 20.41 20.60 20.60 1,030,600
Apr 26, 2023 21.20 21.36 20.36 20.57 20.57 1,273,900
Apr 25, 2023 21.52 21.59 20.97 21.00 21.00 683,600
Apr 24, 2023 21.00 21.60 20.92 21.53 21.53 809,600
Apr 21, 2023 20.60 21.31 20.55 21.01 21.01 1,124,000
Apr 20, 2023 20.30 21.05 20.01 20.78 20.78 1,526,700

Related Tickers

MSGS Madison Square Garden Sports Corp.
179.89
+0.40%
 
BATRA Atlanta Braves Holdings, Inc.
40.29
+0.40%
 
JUVE.MI Juventus Football Club S.p.A.
1.7032
-3.19%
 
IMAX IMAX Corporation
17.13
+0.12%
 
SBGI Sinclair, Inc.
12.35
+2.07%
 
LGF-A Lions Gate Entertainment Corp.
10.31
+2.59%
 
FWONK Formula One Group
68.10
+1.32%
 
AMCX AMC Networks Inc.
10.92
+3.02%
 
BATRK Atlanta Braves Holdings, Inc.
37.28
+0.35%
 
FOX Fox Corporation
28.87
+2.05%